Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.23 | 34.76 | 34.08 | 34.53 | 439,321 | +0.09(+0.27%) |
Dec 29, 2005 | 34.42 | 34.82 | 34.19 | 34.44 | 520,568 | -0.13(-0.37%) |
Dec 28, 2005 | 34.59 | 34.86 | 34.56 | 34.56 | 371,733 | +0.03(+0.07%) |
Dec 27, 2005 | 34.40 | 35.11 | 34.40 | 34.54 | 725,805 | +0.23(+0.67%) |
Dec 23, 2005 | 34.14 | 34.41 | 34.14 | 34.31 | 294,608 | +0.09(+0.25%) |
Dec 22, 2005 | 34.14 | 34.45 | 34.06 | 34.23 | 732,045 | +0.00(+0.00%) |
Dec 21, 2005 | 34.00 | 34.48 | 33.95 | 34.23 | 864,160 | +0.35(+1.03%) |
Dec 20, 2005 | 33.80 | 34.02 | 33.55 | 33.88 | 1,002,986 | -0.04(-0.13%) |
Dec 19, 2005 | 34.65 | 34.73 | 33.90 | 33.92 | 772,786 | -0.39(-1.14%) |
Dec 16, 2005 | 34.68 | 34.81 | 34.23 | 34.31 | 965,777 | -0.37(-1.05%) |
Dec 15, 2005 | 34.99 | 35.07 | 34.44 | 34.68 | 952,589 | -0.31(-0.90%) |
Dec 14, 2005 | 34.80 | 35.19 | 34.69 | 34.99 | 1,264,506 | +0.17(+0.49%) |
Dec 13, 2005 | 34.82 | 34.95 | 34.55 | 34.82 | 1,234,834 | +0.13(+0.37%) |
Dec 12, 2005 | 35.06 | 35.33 | 34.33 | 34.69 | 1,000,984 | -0.37(-1.04%) |
Dec 09, 2005 | 34.45 | 35.13 | 34.37 | 35.06 | 797,867 | +0.80(+2.33%) |
Dec 08, 2005 | 34.28 | 34.80 | 34.02 | 34.26 | 1,040,665 | -0.02(-0.05%) |
Dec 07, 2005 | 34.40 | 35.24 | 34.27 | 34.28 | 1,940,975 | -0.94(-2.68%) |
Dec 06, 2005 | 35.51 | 35.86 | 35.10 | 35.22 | 756,773 | -0.30(-0.84%) |
Dec 05, 2005 | 35.63 | 35.80 | 35.17 | 35.52 | 1,157,826 | -0.23(-0.64%) |
Dec 02, 2005 | 36.05 | 36.85 | 35.69 | 35.75 | 1,895,052 | +0.08(+0.21%) |
Dec 01, 2005 | 33.42 | 35.92 | 33.16 | 35.67 | 1,475,513 | +2.30(+6.90%) |
Nov 30, 2005 | 33.68 | 33.89 | 33.36 | 33.37 | 588,627 | -0.26(-0.78%) |
Nov 29, 2005 | 33.97 | 34.05 | 33.63 | 33.63 | 441,794 | -0.34(-1.00%) |
Nov 28, 2005 | 33.86 | 34.15 | 33.78 | 33.97 | 678,116 | +0.23(+0.68%) |
Nov 25, 2005 | 33.97 | 33.99 | 33.55 | 33.74 | 298,493 | -0.23(-0.67%) |
Nov 23, 2005 | 33.61 | 34.09 | 33.56 | 33.97 | 674,230 | +0.35(+1.04%) |
Nov 22, 2005 | 33.56 | 33.84 | 33.50 | 33.62 | 660,807 | -0.15(-0.45%) |
Nov 21, 2005 | 33.38 | 33.94 | 33.33 | 33.78 | 623,834 | +0.36(+1.07%) |
Nov 18, 2005 | 33.52 | 33.72 | 33.17 | 33.42 | 629,839 | -0.40(-1.18%) |
Nov 17, 2005 | 33.26 | 33.88 | 33.26 | 33.82 | 585,094 | +0.54(+1.61%) |
Nov 16, 2005 | 33.88 | 33.88 | 33.21 | 33.28 | 999,924 | -0.55(-1.63%) |
Nov 15, 2005 | 33.80 | 34.09 | 33.50 | 33.83 | 1,007,696 | -0.01(-0.03%) |
Nov 14, 2005 | 33.90 | 34.04 | 33.76 | 33.84 | 1,688,521 | -0.06(-0.18%) |
Nov 11, 2005 | 33.93 | 34.10 | 33.68 | 33.90 | 646,913 | -0.07(-0.20%) |
Nov 10, 2005 | 33.63 | 34.11 | 33.44 | 33.97 | 566,843 | +0.52(+1.55%) |
Nov 09, 2005 | 33.46 | 33.64 | 33.15 | 33.45 | 438,497 | -0.05(-0.15%) |
Nov 08, 2005 | 33.93 | 33.93 | 33.40 | 33.50 | 384,568 | -0.52(-1.52%) |
Nov 07, 2005 | 33.24 | 34.12 | 33.35 | 34.02 | 492,426 | +0.78(+2.35%) |
Nov 04, 2005 | 33.32 | 33.34 | 32.87 | 33.24 | 610,881 | -0.07(-0.20%) |
Nov 03, 2005 | 34.33 | 34.39 | 33.12 | 33.31 | 911,024 | -0.87(-2.56%) |
Nov 02, 2005 | 32.71 | 34.48 | 32.65 | 34.18 | 1,246,491 | +1.27(+3.87%) |
Nov 01, 2005 | 32.27 | 33.07 | 32.27 | 32.91 | 991,329 | +0.53(+1.63%) |
Oct 31, 2005 | 32.53 | 32.83 | 32.38 | 32.38 | 1,038,310 | +0.16(+0.50%) |
Oct 28, 2005 | 30.98 | 32.88 | 30.19 | 32.22 | 2,238,644 | +2.42(+8.12%) |
Oct 27, 2005 | 31.04 | 31.08 | 29.72 | 29.80 | 1,402,626 | -1.73(-5.49%) |
Oct 26, 2005 | 31.89 | 32.05 | 31.21 | 31.53 | 1,366,124 | -0.35(-1.09%) |
Oct 25, 2005 | 31.85 | 32.27 | 31.58 | 31.88 | 1,025,947 | +0.06(+0.19%) |
Oct 24, 2005 | 31.30 | 31.86 | 31.21 | 31.82 | 708,966 | +0.54(+1.74%) |
Oct 21, 2005 | 31.21 | 31.47 | 30.66 | 31.28 | 1,079,169 | +0.06(+0.19%) |
Oct 20, 2005 | 31.02 | 31.86 | 30.85 | 31.22 | 1,095,183 | +0.21(+0.68%) |
Oct 19, 2005 | 31.04 | 31.14 | 30.52 | 31.01 | 660,101 | -0.07(-0.22%) |
Oct 18, 2005 | 31.30 | 31.38 | 30.85 | 31.07 | 813,645 | -0.18(-0.57%) |
Oct 17, 2005 | 30.74 | 31.31 | 30.62 | 31.25 | 540,114 | +0.54(+1.77%) |
Oct 14, 2005 | 30.69 | 31.40 | 30.45 | 30.71 | 1,433,829 | +0.02(+0.06%) |
Oct 13, 2005 | 31.47 | 31.59 | 30.51 | 30.69 | 1,901,175 | -0.69(-2.19%) |
Oct 12, 2005 | 31.42 | 31.64 | 31.25 | 31.38 | 896,070 | -0.05(-0.16%) |
Oct 11, 2005 | 31.42 | 31.63 | 31.30 | 31.43 | 1,005,341 | +0.01(+0.03%) |
Oct 10, 2005 | 31.68 | 31.71 | 31.35 | 31.42 | 791,391 | -0.12(-0.38%) |
Oct 07, 2005 | 31.42 | 31.69 | 31.35 | 31.54 | 925,978 | +0.32(+1.03%) |
Oct 06, 2005 | 31.06 | 31.23 | 30.59 | 31.22 | 1,312,312 | +0.09(+0.30%) |
Oct 05, 2005 | 31.85 | 31.86 | 30.99 | 31.13 | 1,021,708 | -1.12(-3.48%) |
Oct 04, 2005 | 32.36 | 32.84 | 32.25 | 32.25 | 933,985 | -0.12(-0.37%) |